Trisura Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	33.250	33.940	32.970	33.030	33.030	52,874
2023-12-04	33.700	34.060	33.275	33.520	33.520	41,290
2023-12-01	33.840	34.300	33.680	33.880	33.880	99,413
2023-11-30	34.280	34.280	33.260	33.870	33.870	78,020
2023-11-29	34.690	34.850	34.070	34.150	34.150	62,715
2023-11-28	33.570	34.950	33.570	34.650	34.650	84,988
2023-11-27	33.060	33.680	32.700	33.630	33.630	65,099
2023-11-24	32.760	33.120	32.440	32.850	32.850	34,553
2023-11-23	33.030	33.030	32.350	32.790	32.790	15,938
2023-11-22	32.730	33.190	32.370	32.390	32.390	70,597
2023-11-21	32.830	33.090	32.620	32.730	32.730	44,372
2023-11-20	32.450	32.700	32.140	32.610	32.610	42,813
2023-11-17	32.730	33.180	32.150	32.470	32.470	51,661
2023-11-16	33.130	33.320	32.340	32.800	32.800	56,024
2023-11-15	32.700	33.455	32.450	33.330	33.330	129,417
2023-11-14	31.470	32.440	31.470	32.310	32.310	81,982
2023-11-13	31.040	31.680	30.820	31.220	31.220	92,221
2023-11-10	32.610	32.610	30.840	31.120	31.120	89,509
2023-11-09	33.230	33.550	32.350	32.440	32.440	80,189
2023-11-08	33.400	33.500	32.950	33.040	33.040	70,441
2023-11-07	33.080	33.930	33.080	33.360	33.360	92,971
2023-11-06	33.480	34.060	33.170	33.270	33.270	119,784
2023-11-03	32.250	33.400	31.690	33.330	33.330	256,153
2023-11-02	30.600	31.560	30.150	31.490	31.490	169,897
2023-11-01	30.390	30.915	30.120	30.330	30.330	51,828
2023-10-31	30.540	30.680	30.110	30.490	30.490	113,365
2023-10-30	30.390	30.730	30.270	30.410	30.410	83,520
2023-10-27	30.850	32.790	30.385	30.590	30.590	350,841
2023-10-26	30.430	30.600	29.390	29.410	29.410	94,493
2023-10-25	30.320	30.850	30.320	30.520	30.520	53,835
2023-10-24	29.970	30.600	29.970	30.430	30.430	94,492
2023-10-23	30.290	30.530	29.880	29.950	29.950	54,727
2023-10-20	31.030	31.030	30.200	30.450	30.450	86,740
2023-10-19	31.100	31.330	30.980	30.980	30.980	42,039
2023-10-18	31.120	31.350	30.970	31.150	31.150	28,712
2023-10-17	31.000	31.480	30.850	31.200	31.200	73,087
2023-10-16	30.500	31.570	30.350	31.330	31.330	64,375
2023-10-13	30.340	30.800	29.750	30.330	30.330	86,792
2023-10-12	30.490	30.595	30.060	30.160	30.160	189,599
2023-10-11	30.940	30.940	30.030	30.410	30.410	213,730
2023-10-10	31.340	31.340	30.520	30.920	30.920	103,404
2023-10-06	29.650	30.580	29.650	30.460	30.460	113,920
2023-10-05	30.030	30.390	29.500	29.900	29.900	200,578
2023-10-04	29.370	29.970	29.050	29.930	29.930	75,873
2023-10-03	29.320	29.610	29.140	29.340	29.340	83,940
2023-10-02	30.010	30.130	29.310	29.540	29.540	101,016
2023-09-29	30.780	30.970	30.080	30.130	30.130	92,192
2023-09-28	30.410	30.810	30.290	30.480	30.480	49,683
2023-09-27	30.850	31.110	30.100	30.430	30.430	117,273
2023-09-26	31.830	32.200	30.640	30.740	30.740	133,508
2023-09-25	32.220	32.500	31.960	31.980	31.980	70,914
2023-09-22	32.530	32.650	32.320	32.410	32.410	50,979
2023-09-21	32.390	32.670	32.090	32.500	32.500	92,159
2023-09-20	32.430	32.700	32.310	32.470	32.470	69,891
2023-09-19	32.300	32.590	32.115	32.380	32.380	92,256
2023-09-18	31.980	32.580	31.960	32.430	32.430	68,522
2023-09-15	32.060	32.330	31.710	32.060	32.060	467,682
2023-09-14	32.520	32.600	32.010	32.130	32.130	96,758
2023-09-13	32.360	32.640	32.190	32.430	32.430	152,153
2023-09-12	31.610	32.540	31.610	32.340	32.340	80,372

← NewerPage 13 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.